Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.71 | 29.86 | 29.52 | 29.63 | 1,053,917 | -0.07(-0.24%) |
Sep 28, 2006 | 29.82 | 29.99 | 29.42 | 29.70 | 840,226 | -0.07(-0.23%) |
Sep 27, 2006 | 29.04 | 29.92 | 29.04 | 29.77 | 1,000,269 | +0.88(+3.04%) |
Sep 26, 2006 | 28.52 | 29.27 | 28.43 | 28.89 | 545,610 | +0.17(+0.59%) |
Sep 25, 2006 | 29.10 | 29.10 | 28.08 | 28.72 | 1,747,939 | -0.41(-1.40%) |
Sep 22, 2006 | 29.72 | 29.87 | 29.06 | 29.13 | 459,171 | -0.74(-2.47%) |
Sep 21, 2006 | 29.82 | 30.50 | 29.70 | 29.87 | 409,934 | +0.05(+0.17%) |
Sep 20, 2006 | 30.11 | 30.11 | 29.53 | 29.82 | 1,198,016 | -0.05(-0.17%) |
Sep 19, 2006 | 30.59 | 30.85 | 29.69 | 29.87 | 906,108 | -0.59(-1.93%) |
Sep 18, 2006 | 30.89 | 31.23 | 30.07 | 30.46 | 1,006,887 | +0.51(+1.70%) |
Sep 15, 2006 | 28.42 | 29.95 | 28.42 | 29.95 | 1,802,891 | +1.29(+4.49%) |
Sep 14, 2006 | 30.50 | 30.53 | 28.47 | 28.66 | 1,008,792 | -1.74(-5.71%) |
Sep 13, 2006 | 29.98 | 30.91 | 29.92 | 30.40 | 824,181 | +0.44(+1.46%) |
Sep 12, 2006 | 30.28 | 30.37 | 29.92 | 29.96 | 469,600 | -0.36(-1.18%) |
Sep 11, 2006 | 31.36 | 31.36 | 30.32 | 30.32 | 784,471 | -1.10(-3.49%) |
Sep 08, 2006 | 31.83 | 31.91 | 31.11 | 31.41 | 673,665 | -0.41(-1.28%) |
Sep 07, 2006 | 32.61 | 32.69 | 31.82 | 31.82 | 546,212 | -0.95(-2.89%) |
Sep 06, 2006 | 33.34 | 33.34 | 32.46 | 32.77 | 969,082 | -0.58(-1.73%) |
Sep 05, 2006 | 33.26 | 33.40 | 32.71 | 33.35 | 296,119 | +0.09(+0.27%) |
Sep 01, 2006 | 32.81 | 33.26 | 32.65 | 33.26 | 299,930 | +0.45(+1.37%) |
Aug 31, 2006 | 33.14 | 33.17 | 32.77 | 32.81 | 741,653 | -0.33(-0.99%) |
Aug 30, 2006 | 33.32 | 33.43 | 32.81 | 33.14 | 312,364 | -0.18(-0.54%) |
Aug 29, 2006 | 32.91 | 33.45 | 32.52 | 33.32 | 351,773 | +0.35(+1.06%) |
Aug 28, 2006 | 33.51 | 33.51 | 32.76 | 32.97 | 518,435 | -0.60(-1.78%) |
Aug 25, 2006 | 33.58 | 33.89 | 33.33 | 33.57 | 331,116 | +0.09(+0.27%) |
Aug 24, 2006 | 32.71 | 33.64 | 32.40 | 33.48 | 937,595 | +0.87(+2.66%) |
Aug 23, 2006 | 32.91 | 33.48 | 32.09 | 32.61 | 1,103,254 | -0.40(-1.21%) |
Aug 22, 2006 | 33.21 | 33.60 | 32.91 | 33.01 | 362,904 | -0.37(-1.11%) |
Aug 21, 2006 | 33.01 | 33.61 | 32.67 | 33.38 | 790,789 | +0.61(+1.86%) |
Aug 18, 2006 | 32.11 | 32.78 | 32.00 | 32.77 | 278,972 | +0.56(+1.73%) |
Aug 17, 2006 | 32.21 | 32.21 | 31.85 | 32.21 | 218,705 | +0.14(+0.44%) |
Aug 16, 2006 | 31.91 | 32.12 | 31.72 | 32.07 | 467,694 | +0.44(+1.39%) |
Aug 15, 2006 | 31.36 | 31.81 | 31.31 | 31.63 | 409,032 | +0.17(+0.54%) |
Aug 14, 2006 | 31.79 | 31.80 | 31.18 | 31.46 | 538,591 | -0.23(-0.72%) |
Aug 11, 2006 | 32.51 | 32.56 | 31.61 | 31.69 | 318,281 | -0.84(-2.58%) |
Aug 10, 2006 | 32.92 | 32.92 | 32.11 | 32.53 | 614,802 | -0.38(-1.15%) |
Aug 09, 2006 | 32.61 | 33.24 | 32.61 | 32.91 | 629,743 | +0.34(+1.04%) |
Aug 08, 2006 | 32.07 | 33.08 | 32.01 | 32.57 | 1,183,777 | +0.51(+1.59%) |
Aug 07, 2006 | 32.61 | 32.71 | 31.91 | 32.06 | 517,031 | -0.62(-1.89%) |
Aug 04, 2006 | 32.61 | 32.85 | 32.16 | 32.68 | 798,811 | +0.19(+0.58%) |
Aug 03, 2006 | 34.05 | 34.05 | 32.43 | 32.49 | 780,962 | -1.56(-4.57%) |
Aug 02, 2006 | 34.44 | 34.91 | 33.94 | 34.05 | 452,452 | -0.34(-0.99%) |
Aug 01, 2006 | 34.88 | 35.51 | 34.26 | 34.38 | 509,009 | -0.51(-1.46%) |
Jul 31, 2006 | 34.40 | 35.19 | 34.37 | 34.89 | 653,910 | +0.54(+1.57%) |
Jul 28, 2006 | 35.00 | 35.53 | 34.26 | 34.35 | 482,134 | -0.73(-2.08%) |
Jul 27, 2006 | 35.85 | 35.85 | 34.71 | 35.08 | 322,693 | -0.68(-1.90%) |
Jul 26, 2006 | 35.76 | 35.89 | 35.42 | 35.76 | 668,550 | +0.01(+0.03%) |
Jul 25, 2006 | 34.75 | 35.86 | 34.70 | 35.75 | 640,372 | +0.88(+2.52%) |
Jul 24, 2006 | 35.13 | 35.30 | 34.60 | 34.87 | 671,960 | -0.04(-0.11%) |
Jul 21, 2006 | 35.90 | 35.92 | 34.91 | 34.91 | 370,325 | -0.94(-2.61%) |
Jul 20, 2006 | 36.15 | 36.34 | 35.78 | 35.85 | 430,692 | -0.23(-0.64%) |
Jul 19, 2006 | 35.06 | 36.36 | 35.06 | 36.08 | 638,166 | +1.02(+2.90%) |
Jul 18, 2006 | 35.15 | 35.69 | 34.62 | 35.06 | 574,691 | -0.09(-0.26%) |
Jul 17, 2006 | 36.03 | 36.12 | 34.73 | 35.15 | 625,832 | -0.88(-2.44%) |
Jul 14, 2006 | 36.57 | 37.00 | 35.55 | 36.03 | 1,173,248 | -0.44(-1.20%) |
Jul 13, 2006 | 37.84 | 38.01 | 36.27 | 36.47 | 446,636 | -1.32(-3.48%) |
Jul 12, 2006 | 37.80 | 38.12 | 37.50 | 37.79 | 393,689 | -0.01(-0.03%) |
Jul 11, 2006 | 37.35 | 38.15 | 37.30 | 37.80 | 722,099 | +0.45(+1.20%) |
Jul 10, 2006 | 36.83 | 37.40 | 36.60 | 37.35 | 420,464 | +0.47(+1.27%) |
Jul 07, 2006 | 37.43 | 37.66 | 36.72 | 36.88 | 403,817 | -0.33(-0.88%) |
Jul 06, 2006 | 37.10 | 37.68 | 36.73 | 37.21 | 624,629 | -0.07(-0.19%) |
Jul 05, 2006 | 37.60 | 37.60 | 36.71 | 37.28 | 791,090 | -0.43(-1.14%) |